5246 (株)ELEMENTS の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	355	355	339	344	267,400	344
2023-12-28	346	359	334	358	317,100	358
2023-12-27	321	352	319	348	620,400	348
2023-12-26	318	327	316	321	201,200	321
2023-12-25	337	339	318	320	405,000	320
2023-12-22	343	349	340	345	155,300	345
2023-12-21	346	350	339	341	165,100	341
2023-12-20	357	362	351	351	136,800	351
2023-12-19	348	364	342	355	413,000	355
2023-12-18	354	356	333	350	520,900	350
2023-12-15	356	393	355	362	1,120,300	362
2023-12-14	359	376	351	354	247,700	354
2023-12-13	349	365	348	358	152,900	358
2023-12-12	354	360	340	348	344,400	348
2023-12-11	356	366	354	354	159,300	354
2023-12-08	348	364	345	356	198,300	356
2023-12-07	367	367	346	352	238,800	352
2023-12-06	362	373	360	371	239,000	371
2023-12-05	377	377	360	360	340,700	360
2023-12-04	379	385	373	377	141,500	377
2023-12-01	384	384	376	381	198,600	381
2023-11-30	393	399	386	388	120,400	388
2023-11-29	384	409	384	396	192,900	396
2023-11-28	394	395	389	392	132,600	392
2023-11-27	400	402	391	398	235,300	398
2023-11-24	412	412	398	400	345,800	400
2023-11-22	420	431	412	414	481,300	414
2023-11-21	430	438	417	420	253,000	420
2023-11-20	418	425	415	418	180,600	418
2023-11-17	432	437	415	421	231,700	421
2023-11-16	448	449	440	443	88,900	443
2023-11-15	469	471	445	447	255,700	447
2023-11-14	492	492	461	461	253,300	461
2023-11-13	503	506	486	486	142,300	486
2023-11-10	503	512	500	503	71,200	503
2023-11-09	502	520	501	510	204,500	510
2023-11-08	497	507	495	507	145,800	507
2023-11-07	503	504	488	499	149,400	499
2023-11-06	475	505	475	497	319,000	497
2023-11-02	470	484	467	479	173,500	479
2023-11-01	474	484	467	478	141,100	478
2023-10-31	457	480	455	471	146,500	471
2023-10-30	456	460	447	452	120,900	452
2023-10-27	438	468	429	462	344,000	462
2023-10-26	468	477	438	438	363,300	438
2023-10-25	502	507	480	480	296,600	480
2023-10-24	515	518	467	499	347,500	499
2023-10-23	509	511	498	505	250,700	505
2023-10-20	505	513	503	509	126,100	509
2023-10-19	516	522	505	510	179,100	510
2023-10-18	531	541	520	527	146,600	527
2023-10-17	528	545	527	540	207,000	540
2023-10-16	529	546	497	524	490,800	524
2023-10-13	553	596	516	525	1,440,000	525
2023-10-12	515	517	500	506	147,500	506
2023-10-11	519	521	507	515	88,200	515
2023-10-10	515	527	515	519	73,500	519
2023-10-06	505	525	505	516	120,900	516
2023-10-05	512	523	505	508	132,900	508
2023-10-04	512	531	511	514	140,100	514
2023-10-03	525	539	522	527	119,300	527
2023-10-02	555	556	531	532	222,700	532
2023-09-29	562	571	549	556	169,300	556
2023-09-28	565	569	542	553	242,600	553
2023-09-27	586	604	565	569	407,700	569
2023-09-26	585	637	582	606	920,500	606
2023-09-25	593	606	571	576	359,600	576
2023-09-22	564	592	557	592	370,500	592
2023-09-21	550	588	540	584	567,600	584
2023-09-20	543	554	531	548	217,200	548
2023-09-19	531	548	531	545	181,600	545
2023-09-15	516	546	514	541	535,000	541
2023-09-14	517	549	515	520	502,400	520
2023-09-13	505	598	500	523	1,750,100	523
2023-09-12	527	538	508	512	432,700	512
2023-09-11	510	590	494	539	2,029,500	539
2023-09-08	510	516	506	508	172,600	508
2023-09-07	548	549	518	518	302,700	518
2023-09-06	555	562	551	551	109,800	551
2023-09-05	555	563	552	555	90,000	555
2023-09-04	568	568	555	555	128,200	555
2023-09-01	570	573	561	569	99,900	569
2023-08-31	589	595	568	575	189,600	575
2023-08-30	578	587	572	579	95,200	579
2023-08-29	570	588	569	575	83,100	575
2023-08-28	585	594	570	571	112,100	571
2023-08-25	585	596	577	583	188,100	583
2023-08-24	587	614	587	602	261,600	602
2023-08-23	552	593	550	587	251,600	587
2023-08-22	565	573	550	550	196,900	550
2023-08-21	565	575	557	557	290,800	557
2023-08-18	581	594	571	572	441,100	572
2023-08-17	648	648	613	613	231,700	613
2023-08-16	663	677	650	650	162,600	650
2023-08-15	676	680	658	664	225,000	664
2023-08-14	688	698	674	680	187,800	680
2023-08-10	691	701	681	690	213,200	690
2023-08-09	695	711	695	696	285,300	696
2023-08-08	781	796	704	705	1,294,300	705
2023-08-07	686	851	676	774	5,126,400	774
2023-08-04	708	715	701	701	94,100	701
2023-08-03	702	736	699	717	256,200	717
2023-08-02	686	726	681	715	331,200	715
2023-08-01	718	718	693	693	196,900	693
2023-07-31	715	728	701	709	244,200	709
2023-07-28	713	721	697	711	300,800	711
2023-07-27	750	788	721	723	727,300	723
2023-07-26	687	769	686	755	1,506,100	755
2023-07-25	740	746	688	688	639,400	688
2023-07-24	662	707	662	696	423,500	696
2023-07-21	662	667	653	659	226,900	659
2023-07-20	674	694	663	669	275,600	669
2023-07-19	685	692	668	682	211,400	682
2023-07-18	694	711	678	682	281,600	682
2023-07-14	700	725	696	697	730,000	697
2023-07-13	705	748	702	745	548,500	745
2023-07-12	770	782	732	735	419,200	735
2023-07-11	779	796	771	782	326,700	782
2023-07-10	819	825	769	770	682,500	770
2023-07-07	834	847	820	825	336,200	825
2023-07-06	900	904	836	849	978,300	849
2023-07-05	844	995	819	913	5,419,300	913
2023-07-04	893	937	841	855	2,073,200	855
2023-07-03	896	965	891	903	2,477,500	903
2023-06-30	802	925	758	870	4,886,600	870
2023-06-29	697	778	696	778	1,125,000	778
2023-06-28	665	722	661	678	736,600	678
2023-06-27	650	668	633	660	333,800	660
2023-06-26	685	685	648	650	398,100	650
2023-06-23	680	695	666	681	387,900	681
2023-06-22	702	709	671	673	615,100	673
2023-06-21	713	728	709	711	293,700	711
2023-06-20	739	748	702	719	456,600	719
2023-06-19	718	760	716	745	513,900	745
2023-06-16	721	729	703	718	395,100	718
2023-06-15	769	769	698	715	1,032,800	715
2023-06-14	790	792	765	769	584,200	769
2023-06-13	826	846	796	797	825,300	797
2023-06-12	847	864	824	832	1,038,700	832
2023-06-09	818	865	799	838	1,604,500	838
2023-06-08	784	813	773	796	643,000	796
2023-06-07	779	799	755	781	636,600	781
2023-06-06	806	810	770	781	862,900	781
2023-06-05	793	853	777	799	1,808,500	799
2023-06-02	830	836	767	783	2,573,500	783
2023-06-01	985	988	813	820	4,971,100	820
2023-05-31	966	989	941	963	647,800	963
2023-05-30	982	997	962	974	455,300	974
2023-05-29	1,007	1,013	969	979	574,100	979
2023-05-26	1,021	1,021	992	992	479,700	992
2023-05-25	1,039	1,053	993	1,023	743,800	1,023
2023-05-24	1,021	1,064	1,016	1,046	611,900	1,046
2023-05-23	1,152	1,167	998	1,021	2,257,500	1,021
2023-05-22	1,104	1,158	1,100	1,139	842,400	1,139
2023-05-19	1,100	1,125	1,080	1,120	629,500	1,120
2023-05-18	1,099	1,107	1,051	1,096	1,031,100	1,096
2023-05-17	1,110	1,139	1,097	1,102	671,100	1,102
2023-05-16	1,102	1,127	1,093	1,112	589,200	1,112
2023-05-15	1,104	1,109	1,061	1,091	622,300	1,091
2023-05-12	1,147	1,151	1,115	1,116	560,100	1,116
2023-05-11	1,115	1,155	1,112	1,145	1,137,100	1,145
2023-05-10	1,175	1,175	1,106	1,110	1,252,400	1,110
2023-05-09	1,185	1,215	1,161	1,174	1,581,800	1,174
2023-05-08	1,136	1,240	1,125	1,177	3,221,500	1,177
2023-05-02	1,086	1,154	1,084	1,136	1,708,400	1,136
2023-05-01	1,100	1,169	1,095	1,109	1,971,700	1,109
2023-04-28	1,150	1,160	1,076	1,101	1,538,200	1,101
2023-04-27	1,140	1,197	1,082	1,156	7,821,900	1,156
2023-04-26	970	1,130	955	1,130	4,215,700	1,130
2023-04-25	1,000	1,036	967	980	1,064,400	980
2023-04-24	998	1,015	982	982	776,500	982
2023-04-21	1,069	1,079	1,005	1,014	1,160,600	1,014
2023-04-20	1,163	1,179	1,080	1,091	1,321,000	1,091
2023-04-19	1,144	1,165	1,096	1,164	1,637,000	1,164
2023-04-18	1,031	1,172	1,027	1,144	3,329,400	1,144
2023-04-17	1,027	1,058	1,013	1,031	747,500	1,031
2023-04-14	1,060	1,073	1,000	1,030	1,043,500	1,030
2023-04-13	971	1,064	953	1,058	1,666,600	1,058
2023-04-12	1,015	1,043	992	1,026	844,800	1,026
2023-04-11	960	1,019	960	1,017	893,200	1,017
2023-04-10	979	988	941	963	787,800	963
2023-04-07	1,002	1,008	955	969	897,100	969
2023-04-06	998	1,026	987	1,008	816,600	1,008
2023-04-05	1,059	1,115	1,010	1,023	1,626,400	1,023
2023-04-04	1,070	1,088	1,047	1,055	837,100	1,055
2023-04-03	1,153	1,163	1,070	1,100	1,378,900	1,100
2023-03-31	1,174	1,190	1,139	1,146	1,004,300	1,146
2023-03-30	1,197	1,217	1,134	1,152	1,275,800	1,152
2023-03-29	1,120	1,206	1,120	1,197	1,777,400	1,197
2023-03-28	1,098	1,159	1,072	1,118	2,103,200	1,118
2023-03-27	1,225	1,249	1,121	1,126	2,224,600	1,126
2023-03-24	1,230	1,319	1,166	1,200	7,440,400	1,200
2023-03-23	1,220	1,269	1,162	1,210	9,325,900	1,210
2023-03-22	999	1,106	991	1,106	1,990,200	1,106
2023-03-20	945	1,026	940	956	3,043,600	956
2023-03-17	1,030	1,043	945	953	1,943,500	953
2023-03-16	1,078	1,078	1,000	1,001	2,108,300	1,001
2023-03-15	1,093	1,150	1,053	1,108	4,367,000	1,108
2023-03-14	1,003	1,230	981	1,050	8,537,800	1,050
2023-03-13	1,072	1,106	1,022	1,025	1,120,500	1,025
2023-03-10	1,160	1,199	1,101	1,102	1,293,600	1,102
2023-03-09	1,219	1,260	1,168	1,181	1,401,700	1,181
2023-03-08	1,310	1,322	1,195	1,240	2,348,300	1,240
2023-03-07	1,354	1,368	1,290	1,291	3,539,400	1,291
2023-03-06	1,250	1,350	1,237	1,325	7,964,800	1,325
2023-03-03	1,268	1,385	1,194	1,195	13,982,700	1,195
2023-03-02	1,127	1,154	1,090	1,148	1,621,500	1,148
2023-03-01	1,063	1,129	1,056	1,128	1,894,000	1,128
2023-02-28	1,022	1,062	985	1,048	820,500	1,048
2023-02-27	988	1,049	960	1,025	952,200	1,025
2023-02-24	1,055	1,062	995	995	1,057,300	995
2023-02-22	1,020	1,080	1,008	1,065	1,441,800	1,065
2023-02-21	984	1,042	977	1,027	1,275,600	1,027
2023-02-20	961	991	920	980	735,000	980
2023-02-17	965	1,035	958	985	1,177,500	985
2023-02-16	957	988	945	963	664,300	963
2023-02-15	948	1,023	919	958	1,970,400	958
2023-02-14	947	962	915	921	507,500	921
2023-02-13	950	960	916	932	709,200	932
2023-02-10	1,001	1,006	951	978	816,300	978
2023-02-09	985	1,025	967	1,013	1,269,000	1,013
2023-02-08	1,090	1,109	1,000	1,015	1,779,300	1,015
2023-02-07	1,100	1,188	1,071	1,112	5,676,200	1,112
2023-02-06	1,044	1,164	950	1,120	10,350,900	1,120
2023-02-03	1,021	1,078	941	1,000	7,054,000	1,000
2023-02-02	1,100	1,275	1,040	1,081	27,558,600	1,081
2023-02-01	1,070	1,070	1,009	1,070	1,554,100	1,070
2023-01-31	750	920	723	920	16,209,100	920
2023-01-30	839	869	762	770	5,184,900	770
2023-01-27	920	946	844	865	11,467,000	865
2023-01-26	890	936	811	856	17,599,800	856
2023-01-25	737	788	736	788	9,903,000	788
2023-01-24	705	751	664	688	11,690,700	688
2023-01-23	672	732	642	704	19,613,000	704
2023-01-20	582	632	567	632	13,488,600	632
2023-01-19	465	532	450	532	5,077,900	532
2023-01-18	472	482	444	452	2,613,100	452
2023-01-17	489	516	456	456	4,768,100	456
2023-01-16	554	582	537	556	2,025,500	556
2023-01-13	601	648	553	562	9,754,200	562
2023-01-12	520	607	500	591	12,609,200	591
2023-01-11	504	560	495	516	4,576,500	516
2023-01-10	556	589	511	511	5,009,900	511
2023-01-06	631	631	551	561	15,519,700	561
2023-01-05	600	651	556	651	39,269,300	651
2023-01-04	520	551	516	551	5,062,800	551

分割・併合履歴：なし

2024年09月
日	月	火	水	木	金	土
« 08月30日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30